INSG Historical Prices
Inseego Corp. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
21.90
Period low
3.58
Period change
-72.01%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.77 | 5.02 | 3.78 | 3.93 | -18.63% | 501,688 |
| Nov 4, 2026 | 4.72 | 4.85 | 4.54 | 4.83 | +6.62% | 321,127 |
| Nov 3, 2026 | 4.61 | 4.65 | 4.46 | 4.53 | +0.00% | 164,492 |
| Nov 2, 2026 | 4.68 | 4.78 | 4.34 | 4.53 | -1.09% | 220,751 |
| Oct 30, 2026 | 4.89 | 4.89 | 4.49 | 4.58 | -7.66% | 211,985 |
| Oct 29, 2026 | 5.10 | 5.14 | 4.86 | 4.96 | -3.31% | 278,135 |
| Oct 28, 2026 | 4.94 | 5.21 | 4.72 | 5.13 | +3.43% | 342,671 |
| Oct 27, 2026 | 4.51 | 5.08 | 4.50 | 4.96 | +11.96% | 477,434 |
| Oct 26, 2026 | 4.23 | 4.51 | 4.13 | 4.43 | +4.48% | 151,032 |
| Oct 23, 2026 | 4.15 | 4.29 | 4.13 | 4.24 | +1.19% | 140,200 |
| Oct 22, 2026 | 4.28 | 4.32 | 4.11 | 4.19 | -4.99% | 135,966 |
| Oct 21, 2026 | 4.37 | 4.45 | 4.28 | 4.41 | +2.56% | 166,498 |
| Oct 20, 2026 | 4.18 | 4.32 | 4.11 | 4.30 | +2.63% | 73,391 |
| Oct 19, 2026 | 4.17 | 4.30 | 4.07 | 4.19 | +1.70% | 131,370 |
| Oct 16, 2026 | 4.13 | 4.24 | 4.07 | 4.12 | -0.72% | 105,843 |
| Oct 15, 2026 | 4.02 | 4.20 | 3.88 | 4.15 | +3.23% | 182,646 |
| Oct 14, 2026 | 4.10 | 4.15 | 3.96 | 4.02 | -4.06% | 207,268 |
| Oct 13, 2026 | 4.23 | 4.28 | 4.08 | 4.19 | -2.56% | 153,520 |
| Oct 12, 2026 | 4.56 | 4.59 | 4.29 | 4.30 | -6.11% | 133,674 |
| Oct 9, 2026 | 4.48 | 4.59 | 4.44 | 4.58 | +2.69% | 199,791 |
| Oct 8, 2026 | 4.45 | 4.49 | 4.27 | 4.46 | -2.41% | 340,841 |
| Oct 7, 2026 | 4.65 | 4.68 | 4.48 | 4.57 | -3.38% | 216,559 |
| Oct 6, 2026 | 4.60 | 4.84 | 4.47 | 4.73 | +2.38% | 263,477 |
| Oct 5, 2026 | 4.66 | 4.72 | 4.50 | 4.62 | +0.22% | 315,721 |
| Oct 2, 2026 | 4.43 | 4.76 | 4.42 | 4.61 | +5.49% | 740,455 |
| Oct 1, 2026 | 4.00 | 4.50 | 3.74 | 4.37 | +19.40% | 2,178,460 |
| Sep 30, 2026 | 3.89 | 3.90 | 3.61 | 3.66 | -5.43% | 408,218 |
| Sep 29, 2026 | 3.65 | 3.87 | 3.58 | 3.87 | +7.35% | 312,231 |
| Sep 28, 2026 | 3.71 | 3.75 | 3.58 | 3.60 | -4.12% | 185,438 |
| Sep 25, 2026 | 4.00 | 4.06 | 3.75 | 3.76 | -6.00% | 409,712 |
| Sep 24, 2026 | 4.06 | 4.08 | 3.96 | 4.00 | -2.32% | 159,423 |
| Sep 23, 2026 | 4.23 | 4.24 | 4.04 | 4.09 | -3.19% | 142,949 |
| Sep 22, 2026 | 4.19 | 4.26 | 4.17 | 4.23 | +1.20% | 184,472 |
| Sep 21, 2026 | 4.18 | 4.29 | 4.13 | 4.18 | +1.21% | 275,202 |
| Sep 18, 2026 | 4.10 | 4.21 | 4.04 | 4.13 | +1.23% | 488,788 |
| Sep 17, 2026 | 4.25 | 4.30 | 4.07 | 4.08 | -0.73% | 164,329 |
| Sep 16, 2026 | 4.21 | 4.21 | 4.00 | 4.11 | -0.72% | 222,015 |
| Sep 15, 2026 | 4.30 | 4.37 | 4.04 | 4.14 | -4.83% | 211,429 |
| Sep 14, 2026 | 4.35 | 4.49 | 4.28 | 4.35 | -2.68% | 170,222 |
| Sep 11, 2026 | 4.38 | 4.57 | 4.34 | 4.47 | +3.95% | 276,497 |
| Sep 9, 2026 | 4.38 | 4.45 | 4.27 | 4.30 | -1.38% | 121,474 |
| Sep 8, 2026 | 4.31 | 4.54 | 4.26 | 4.36 | +2.83% | 254,128 |
| Sep 4, 2026 | 4.02 | 4.27 | 3.94 | 4.24 | +5.21% | 284,172 |
| Sep 3, 2026 | 4.21 | 4.22 | 4.00 | 4.03 | -3.36% | 212,638 |
| Sep 2, 2026 | 4.09 | 4.23 | 4.00 | 4.17 | -0.24% | 307,715 |
| Aug 31, 2026 | 4.40 | 4.40 | 4.14 | 4.18 | -5.00% | 174,915 |
| Aug 28, 2026 | 4.40 | 4.50 | 4.36 | 4.40 | +0.00% | 114,878 |
| Aug 27, 2026 | 4.52 | 4.64 | 4.34 | 4.40 | -2.65% | 141,550 |
| Aug 26, 2026 | 4.56 | 4.58 | 4.42 | 4.52 | -0.22% | 198,314 |
| Aug 25, 2026 | 4.42 | 4.54 | 4.39 | 4.53 | +3.19% | 139,997 |
| Aug 24, 2026 | 4.39 | 4.49 | 4.26 | 4.39 | +0.00% | 302,416 |
| Aug 21, 2026 | 4.00 | 4.43 | 3.93 | 4.39 | +9.20% | 552,041 |
| Aug 20, 2026 | 4.31 | 4.31 | 3.96 | 4.02 | -7.16% | 449,851 |
| Aug 19, 2026 | 4.38 | 4.47 | 4.28 | 4.33 | +0.00% | 295,677 |
| Aug 18, 2026 | 4.46 | 4.55 | 4.25 | 4.33 | -5.04% | 375,424 |
| Aug 17, 2026 | 4.72 | 4.82 | 4.45 | 4.56 | -2.77% | 424,302 |
| Aug 14, 2026 | 4.74 | 4.89 | 4.60 | 4.69 | -0.85% | 479,668 |
| Aug 13, 2026 | 5.00 | 5.09 | 4.67 | 4.73 | -5.96% | 525,549 |
| Aug 12, 2026 | 5.21 | 5.21 | 4.99 | 5.03 | -2.71% | 487,615 |
| Aug 11, 2026 | 5.29 | 5.44 | 5.16 | 5.17 | -3.18% | 360,281 |
| Aug 10, 2026 | 5.50 | 5.55 | 5.19 | 5.34 | -3.09% | 472,330 |
| Aug 7, 2026 | 5.42 | 5.59 | 4.96 | 5.51 | +3.86% | 845,766 |
| Aug 6, 2026 | 5.80 | 5.94 | 4.77 | 5.30 | -28.60% | 1,926,676 |
| Aug 5, 2026 | 7.71 | 7.85 | 7.21 | 7.43 | -4.13% | 528,809 |
| Aug 4, 2026 | 7.60 | 7.82 | 7.34 | 7.75 | +5.16% | 241,482 |
| Aug 3, 2026 | 7.04 | 7.49 | 7.03 | 7.37 | +4.84% | 265,753 |
| Jul 31, 2026 | 6.91 | 7.10 | 6.75 | 7.03 | +3.23% | 210,854 |
| Jul 30, 2026 | 6.50 | 6.88 | 6.50 | 6.81 | +7.08% | 211,004 |
| Jul 29, 2026 | 6.86 | 6.86 | 6.22 | 6.36 | -6.74% | 337,830 |
| Jul 28, 2026 | 6.89 | 6.89 | 6.51 | 6.82 | -2.85% | 338,116 |
| Jul 27, 2026 | 6.76 | 7.09 | 6.66 | 7.02 | +5.41% | 358,627 |
| Jul 24, 2026 | 7.08 | 7.12 | 6.60 | 6.66 | -5.93% | 280,794 |
| Jul 23, 2026 | 7.31 | 7.47 | 7.05 | 7.08 | -4.84% | 278,574 |
| Jul 22, 2026 | 7.50 | 7.87 | 7.31 | 7.44 | -2.11% | 267,658 |
| Jul 21, 2026 | 7.59 | 7.76 | 7.51 | 7.60 | +1.33% | 258,306 |
| Jul 20, 2026 | 7.52 | 7.74 | 7.40 | 7.50 | +0.13% | 216,332 |
| Jul 17, 2026 | 7.35 | 7.81 | 7.32 | 7.49 | -1.19% | 200,258 |
| Jul 16, 2026 | 7.74 | 7.83 | 7.42 | 7.58 | -3.56% | 265,658 |
| Jul 15, 2026 | 8.02 | 8.22 | 7.62 | 7.86 | -1.87% | 292,886 |
| Jul 14, 2026 | 8.42 | 8.42 | 7.93 | 8.01 | -3.73% | 201,395 |
| Jul 13, 2026 | 8.70 | 8.77 | 8.29 | 8.32 | -5.02% | 216,907 |
| Jul 10, 2026 | 8.50 | 8.90 | 8.28 | 8.76 | +1.86% | 231,075 |
| Jul 9, 2026 | 8.32 | 8.61 | 8.32 | 8.60 | +4.12% | 143,680 |
| Jul 8, 2026 | 8.04 | 8.36 | 8.00 | 8.26 | +0.98% | 232,951 |
| Jul 7, 2026 | 8.45 | 8.50 | 7.99 | 8.18 | -4.55% | 303,089 |
| Jul 6, 2026 | 8.94 | 8.94 | 8.35 | 8.57 | -3.38% | 297,556 |
| Jul 2, 2026 | 9.96 | 9.96 | 8.68 | 8.87 | -9.77% | 430,409 |
| Jul 1, 2026 | 10.16 | 10.63 | 9.77 | 9.83 | -4.84% | 250,010 |
| Jun 30, 2026 | 9.92 | 10.35 | 9.88 | 10.33 | +4.24% | 258,062 |
| Jun 29, 2026 | 9.88 | 10.00 | 9.53 | 9.91 | +1.23% | 178,208 |
| Jun 26, 2026 | 9.71 | 10.02 | 9.55 | 9.79 | -1.61% | 440,343 |
| Jun 25, 2026 | 10.08 | 10.12 | 9.64 | 9.95 | +0.20% | 232,047 |
| Jun 24, 2026 | 10.28 | 10.28 | 9.90 | 9.93 | -3.12% | 176,607 |
| Jun 23, 2026 | 10.00 | 10.30 | 9.95 | 10.25 | -0.68% | 100,140 |
| Jun 22, 2026 | 10.31 | 10.47 | 10.12 | 10.32 | +0.10% | 155,443 |
| Jun 18, 2026 | 10.43 | 10.45 | 9.90 | 10.31 | +1.88% | 297,517 |
| Jun 17, 2026 | 10.70 | 10.73 | 10.10 | 10.12 | -4.98% | 239,691 |
| Jun 16, 2026 | 11.33 | 11.42 | 10.59 | 10.65 | -6.41% | 202,331 |
| Jun 15, 2026 | 11.47 | 12.04 | 11.31 | 11.38 | +2.61% | 241,345 |
| Jun 12, 2026 | 10.67 | 11.18 | 10.59 | 11.09 | +4.03% | 230,119 |
| Jun 11, 2026 | 10.54 | 10.75 | 10.24 | 10.66 | +2.80% | 228,724 |
| Jun 10, 2026 | 10.24 | 10.93 | 10.23 | 10.37 | -0.77% | 335,066 |
| Jun 9, 2026 | 11.47 | 11.47 | 9.80 | 10.45 | -7.36% | 584,107 |
| Jun 8, 2026 | 11.49 | 11.60 | 10.62 | 11.28 | -1.23% | 832,989 |
| Jun 5, 2026 | 13.90 | 13.97 | 11.41 | 11.42 | -18.49% | 672,757 |
| Jun 4, 2026 | 13.56 | 14.48 | 13.55 | 14.01 | +1.37% | 353,960 |
| Jun 3, 2026 | 14.45 | 14.45 | 12.82 | 13.82 | -4.95% | 605,825 |
| Jun 2, 2026 | 13.65 | 14.77 | 13.45 | 14.54 | +5.75% | 439,982 |
| Jun 1, 2026 | 12.88 | 14.26 | 12.64 | 13.75 | +4.80% | 624,643 |
| May 29, 2026 | 13.30 | 14.41 | 13.00 | 13.12 | -0.23% | 814,170 |
| May 28, 2026 | 12.16 | 13.54 | 12.07 | 13.15 | +7.61% | 686,012 |
| May 27, 2026 | 12.55 | 12.55 | 11.60 | 12.22 | -2.63% | 464,719 |
| May 26, 2026 | 12.71 | 12.84 | 12.00 | 12.55 | +0.48% | 456,706 |
| May 22, 2026 | 12.10 | 12.54 | 11.88 | 12.49 | +3.22% | 411,555 |
| May 21, 2026 | 12.10 | 12.33 | 11.81 | 12.10 | -0.49% | 337,785 |
| May 20, 2026 | 12.66 | 12.72 | 12.12 | 12.16 | -3.95% | 225,953 |
| May 19, 2026 | 12.78 | 13.13 | 12.27 | 12.66 | -2.84% | 257,147 |
| May 18, 2026 | 13.68 | 14.11 | 12.71 | 13.03 | -4.68% | 342,655 |
| May 15, 2026 | 13.83 | 14.38 | 13.66 | 13.67 | -2.91% | 263,308 |
| May 14, 2026 | 15.50 | 15.50 | 13.92 | 14.08 | -6.51% | 349,493 |
| May 13, 2026 | 14.74 | 15.20 | 14.16 | 15.06 | +2.38% | 318,118 |
| May 12, 2026 | 15.40 | 15.69 | 14.39 | 14.71 | -6.66% | 365,278 |
| May 11, 2026 | 16.09 | 16.48 | 15.30 | 15.76 | -1.99% | 339,963 |
| May 8, 2026 | 16.36 | 16.77 | 14.92 | 16.08 | -14.47% | 728,430 |
| May 7, 2026 | 19.17 | 19.20 | 18.00 | 18.80 | -1.16% | 337,428 |
| May 6, 2026 | 18.39 | 19.14 | 18.01 | 19.02 | +5.37% | 216,861 |
| May 5, 2026 | 19.60 | 19.60 | 17.77 | 18.05 | -7.91% | 332,177 |
| May 4, 2026 | 21.40 | 21.90 | 19.34 | 19.60 | -3.40% | 649,834 |
| May 1, 2026 | 18.36 | 20.63 | 18.07 | 20.29 | +11.30% | 510,033 |
| Apr 30, 2026 | 17.29 | 20.20 | 17.21 | 18.23 | +23.26% | 693,689 |
| Apr 29, 2026 | 14.98 | 15.16 | 14.66 | 14.79 | -1.27% | 59,850 |
| Apr 28, 2026 | 14.54 | 15.01 | 14.01 | 14.98 | +1.01% | 125,871 |
| Apr 27, 2026 | 14.99 | 15.06 | 14.77 | 14.83 | -1.26% | 70,031 |
| Apr 24, 2026 | 15.03 | 15.45 | 14.65 | 15.02 | +1.35% | 73,911 |
| Apr 23, 2026 | 15.08 | 15.95 | 14.63 | 14.82 | -1.98% | 85,638 |
| Apr 22, 2026 | 14.72 | 15.26 | 14.57 | 15.12 | +3.92% | 131,161 |
| Apr 21, 2026 | 15.84 | 16.43 | 14.50 | 14.55 | -8.43% | 295,582 |
| Apr 20, 2026 | 15.20 | 16.00 | 15.14 | 15.89 | +4.68% | 175,348 |
| Apr 17, 2026 | 14.81 | 15.30 | 14.73 | 15.18 | +3.55% | 146,715 |
| Apr 16, 2026 | 14.08 | 14.70 | 13.96 | 14.66 | +3.68% | 100,341 |
| Apr 15, 2026 | 14.18 | 14.33 | 13.86 | 14.14 | -0.28% | 103,454 |
| Apr 14, 2026 | 14.04 | 14.26 | 13.87 | 14.18 | +1.94% | 76,333 |
| Apr 13, 2026 | 13.21 | 14.21 | 13.21 | 13.91 | +4.51% | 161,664 |
| Apr 10, 2026 | 13.30 | 13.54 | 13.18 | 13.31 | +1.53% | 86,361 |
| Apr 9, 2026 | 12.79 | 13.58 | 12.79 | 13.11 | +2.42% | 164,143 |
| Apr 8, 2026 | 12.80 | 12.99 | 12.37 | 12.80 | +4.83% | 129,279 |
| Apr 7, 2026 | 12.18 | 12.25 | 11.96 | 12.21 | -0.08% | 86,089 |
| Apr 6, 2026 | 12.09 | 12.54 | 12.09 | 12.22 | +1.08% | 71,161 |
| Apr 2, 2026 | 11.08 | 12.16 | 10.90 | 12.09 | +3.60% | 97,328 |
| Apr 1, 2026 | 11.29 | 11.97 | 11.26 | 11.67 | +4.95% | 98,007 |
| Mar 31, 2026 | 10.74 | 11.16 | 10.65 | 11.12 | +3.44% | 106,721 |
| Mar 30, 2026 | 11.53 | 11.53 | 10.68 | 10.75 | -5.87% | 94,602 |
| Mar 27, 2026 | 11.43 | 11.68 | 11.25 | 11.42 | -0.35% | 82,291 |
| Mar 26, 2026 | 11.78 | 12.03 | 11.36 | 11.46 | -4.58% | 93,069 |
| Mar 25, 2026 | 11.88 | 12.10 | 11.65 | 12.01 | +3.09% | 130,054 |
| Mar 24, 2026 | 11.37 | 11.88 | 11.36 | 11.65 | +3.01% | 143,172 |
| Mar 23, 2026 | 11.00 | 11.41 | 10.91 | 11.31 | +3.01% | 144,157 |
| Mar 20, 2026 | 12.04 | 12.04 | 10.86 | 10.98 | -9.11% | 277,201 |
| Mar 19, 2026 | 12.58 | 12.72 | 12.08 | 12.08 | -4.28% | 189,418 |
| Mar 18, 2026 | 12.06 | 13.16 | 12.06 | 12.62 | +4.90% | 246,210 |
| Mar 17, 2026 | 12.37 | 12.63 | 11.99 | 12.03 | -0.66% | 124,703 |
| Mar 16, 2026 | 12.21 | 12.73 | 12.11 | 12.11 | +1.47% | 164,021 |
| Mar 13, 2026 | 11.85 | 12.81 | 11.80 | 11.94 | +2.01% | 173,213 |
| Mar 12, 2026 | 11.45 | 12.17 | 11.45 | 11.70 | +0.00% | 152,500 |
| Mar 11, 2026 | 11.74 | 12.02 | 11.56 | 11.70 | -0.43% | 123,159 |
| Mar 10, 2026 | 11.39 | 12.21 | 11.39 | 11.75 | +4.72% | 153,223 |
| Mar 9, 2026 | 10.91 | 11.36 | 10.69 | 11.22 | +1.36% | 162,946 |
| Mar 6, 2026 | 10.95 | 11.37 | 10.89 | 11.07 | -2.04% | 95,181 |
| Mar 5, 2026 | 11.24 | 11.95 | 11.06 | 11.30 | -1.48% | 135,126 |
| Mar 4, 2026 | 11.68 | 11.89 | 11.47 | 11.47 | -0.35% | 142,990 |
| Mar 3, 2026 | 12.10 | 12.15 | 11.21 | 11.51 | -7.18% | 138,530 |
| Mar 2, 2026 | 12.02 | 12.53 | 11.85 | 12.40 | +0.40% | 136,246 |
| Feb 27, 2026 | 12.11 | 12.97 | 12.06 | 12.35 | -0.40% | 220,899 |
| Feb 26, 2026 | 13.68 | 14.10 | 12.36 | 12.40 | -9.22% | 208,317 |
| Feb 25, 2026 | 13.72 | 13.84 | 13.28 | 13.66 | +0.81% | 224,692 |
| Feb 24, 2026 | 12.76 | 13.92 | 12.71 | 13.55 | +6.19% | 242,028 |
| Feb 23, 2026 | 12.59 | 13.60 | 12.30 | 12.76 | +0.87% | 418,491 |
| Feb 20, 2026 | 9.22 | 12.95 | 8.67 | 12.65 | +19.79% | 1,059,348 |
| Feb 19, 2026 | 10.02 | 10.60 | 9.85 | 10.56 | +6.67% | 396,759 |
| Feb 18, 2026 | 9.84 | 10.29 | 9.75 | 9.90 | +0.51% | 91,991 |
| Feb 17, 2026 | 9.86 | 10.02 | 9.64 | 9.85 | -0.51% | 94,490 |
| Feb 13, 2026 | 9.91 | 10.22 | 9.72 | 9.90 | +0.20% | 110,116 |
| Feb 12, 2026 | 10.60 | 10.71 | 9.73 | 9.88 | -5.82% | 157,426 |
| Feb 11, 2026 | 10.89 | 10.92 | 10.38 | 10.49 | -1.96% | 64,485 |
| Feb 10, 2026 | 10.83 | 11.14 | 10.58 | 10.70 | -0.56% | 130,488 |
| Feb 9, 2026 | 10.50 | 10.84 | 10.23 | 10.76 | +2.67% | 91,786 |
| Feb 6, 2026 | 10.13 | 10.57 | 9.90 | 10.48 | +6.40% | 144,872 |
| Feb 5, 2026 | 9.62 | 9.89 | 9.16 | 9.85 | +1.03% | 254,615 |
| Feb 4, 2026 | 10.59 | 10.85 | 9.54 | 9.75 | -6.97% | 182,698 |
| Feb 3, 2026 | 11.30 | 11.58 | 10.23 | 10.48 | -5.92% | 181,442 |
| Feb 2, 2026 | 10.79 | 11.40 | 10.70 | 11.14 | +2.30% | 104,678 |
| Jan 30, 2026 | 10.73 | 11.30 | 10.73 | 10.89 | -1.09% | 152,226 |
| Jan 29, 2026 | 11.14 | 11.29 | 10.64 | 11.01 | -1.70% | 106,181 |
| Jan 28, 2026 | 11.00 | 11.30 | 10.82 | 11.20 | +2.66% | 139,061 |
| Jan 27, 2026 | 10.83 | 11.01 | 10.56 | 10.91 | +0.37% | 210,970 |
| Jan 26, 2026 | 11.34 | 11.57 | 10.73 | 10.87 | -4.48% | 220,207 |
| Jan 23, 2026 | 12.13 | 12.18 | 11.36 | 11.38 | -6.03% | 133,243 |
| Jan 22, 2026 | 11.90 | 12.71 | 11.86 | 12.11 | +2.98% | 199,107 |
| Jan 21, 2026 | 12.12 | 12.30 | 11.49 | 11.76 | -1.67% | 146,768 |
| Jan 20, 2026 | 11.67 | 12.38 | 11.64 | 11.96 | -1.32% | 210,424 |
| Jan 16, 2026 | 11.78 | 12.29 | 11.23 | 12.12 | +3.77% | 250,509 |
| Jan 15, 2026 | 10.92 | 11.84 | 10.86 | 11.68 | +9.36% | 412,564 |
| Jan 14, 2026 | 10.60 | 10.80 | 10.30 | 10.68 | +0.56% | 99,121 |
| Jan 13, 2026 | 10.87 | 10.87 | 10.51 | 10.62 | -2.03% | 95,463 |
| Jan 12, 2026 | 10.42 | 11.01 | 10.37 | 10.84 | +3.93% | 147,413 |
| Jan 9, 2026 | 10.36 | 10.60 | 10.12 | 10.43 | +1.36% | 154,299 |
| Jan 8, 2026 | 10.10 | 10.30 | 9.87 | 10.29 | +0.98% | 126,207 |
| Jan 7, 2026 | 10.64 | 10.75 | 10.11 | 10.19 | -4.77% | 130,198 |
| Jan 6, 2026 | 10.19 | 10.97 | 10.16 | 10.70 | +5.00% | 155,809 |
| Jan 5, 2026 | 10.18 | 10.42 | 10.01 | 10.19 | +0.79% | 163,455 |
| Jan 2, 2026 | 10.40 | 10.60 | 9.87 | 10.11 | -1.56% | 166,940 |
| Dec 31, 2025 | 10.45 | 10.52 | 10.23 | 10.27 | -1.44% | 160,480 |
| Dec 30, 2025 | 10.54 | 10.70 | 10.38 | 10.42 | -1.23% | 173,928 |
| Dec 29, 2025 | 10.60 | 10.92 | 10.53 | 10.55 | -1.77% | 221,718 |
| Dec 26, 2025 | 10.68 | 10.97 | 10.56 | 10.74 | -0.74% | 133,580 |
| Dec 24, 2025 | 10.68 | 10.87 | 10.68 | 10.82 | +1.31% | 77,330 |
| Dec 23, 2025 | 10.55 | 10.90 | 10.50 | 10.68 | +0.75% | 159,985 |
| Dec 22, 2025 | 10.72 | 11.04 | 10.54 | 10.60 | -1.03% | 182,568 |
| Dec 19, 2025 | 10.90 | 11.10 | 10.70 | 10.71 | -1.38% | 286,227 |
| Dec 18, 2025 | 11.30 | 11.43 | 10.54 | 10.86 | -2.51% | 258,652 |
| Dec 17, 2025 | 11.79 | 12.04 | 11.08 | 11.14 | -5.03% | 231,326 |
| Dec 16, 2025 | 12.00 | 12.21 | 11.58 | 11.73 | -3.06% | 143,471 |
| Dec 15, 2025 | 11.79 | 12.98 | 11.66 | 12.10 | +5.58% | 224,985 |
| Dec 12, 2025 | 12.18 | 12.26 | 11.44 | 11.46 | -6.07% | 130,604 |
| Dec 11, 2025 | 11.58 | 12.25 | 11.49 | 12.20 | +4.45% | 239,449 |
| Dec 10, 2025 | 11.35 | 11.85 | 11.07 | 11.68 | +2.37% | 274,162 |
| Dec 9, 2025 | 11.74 | 11.94 | 11.38 | 11.41 | -2.98% | 168,350 |
| Dec 8, 2025 | 11.80 | 11.90 | 11.46 | 11.76 | +0.26% | 152,146 |
| Dec 5, 2025 | 11.64 | 11.96 | 11.61 | 11.73 | +1.65% | 175,036 |
| Dec 4, 2025 | 10.91 | 11.69 | 10.80 | 11.54 | +5.00% | 299,403 |
| Dec 3, 2025 | 10.46 | 11.03 | 10.16 | 10.99 | +6.60% | 201,637 |
| Dec 2, 2025 | 10.41 | 10.56 | 10.22 | 10.31 | -0.19% | 148,210 |
| Dec 1, 2025 | 10.78 | 10.79 | 10.10 | 10.33 | -5.49% | 288,208 |
| Nov 28, 2025 | 10.66 | 10.98 | 10.66 | 10.93 | +3.21% | 95,200 |
| Nov 26, 2025 | 10.60 | 10.84 | 10.56 | 10.59 | -0.28% | 127,966 |
| Nov 25, 2025 | 10.51 | 10.86 | 10.21 | 10.62 | +1.63% | 156,652 |
| Nov 24, 2025 | 10.46 | 10.68 | 10.05 | 10.45 | +0.29% | 204,880 |
| Nov 21, 2025 | 9.95 | 10.64 | 9.72 | 10.42 | +4.62% | 317,587 |
| Nov 20, 2025 | 10.55 | 10.89 | 9.94 | 9.96 | -2.83% | 226,799 |
| Nov 19, 2025 | 10.52 | 10.81 | 10.10 | 10.25 | -2.66% | 176,983 |
| Nov 18, 2025 | 10.75 | 10.99 | 10.40 | 10.53 | -2.86% | 187,718 |
| Nov 17, 2025 | 11.12 | 11.46 | 10.69 | 10.84 | -3.82% | 274,251 |
| Nov 14, 2025 | 11.23 | 11.69 | 11.02 | 11.27 | -2.93% | 271,573 |
| Nov 13, 2025 | 12.29 | 12.39 | 11.43 | 11.61 | -6.75% | 385,447 |
| Nov 12, 2025 | 12.99 | 13.26 | 12.36 | 12.45 | -3.64% | 239,067 |
| Nov 11, 2025 | 13.53 | 13.53 | 12.85 | 12.92 | -4.51% | 178,791 |
| Nov 10, 2025 | 14.35 | 14.60 | 13.42 | 13.53 | -5.12% | 291,674 |
| Nov 7, 2025 | 14.69 | 14.95 | 13.00 | 14.26 | +1.57% | 447,217 |
| Nov 6, 2025 | 14.44 | 14.77 | 13.95 | 14.04 | -2.50% | 246,888 |
Daily open, high, low, close and volume for Inseego Corp. Common Stock (INSG). Showing 249 trading days. Unadjusted prices.